益客食品 (301116) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	10.47	10.13	-0.33	-3.15%	10.13	10.55	40185	4130	0.90%
2026-03-19	10.76	10.46	-0.38	-3.51%	10.43	10.83	46626	4930	1.04%
2026-03-18	11.06	10.84	-0.06	-0.55%	10.72	11.06	36775	3976	0.82%
2026-03-17	11.06	10.90	-0.15	-1.36%	10.90	11.16	38073	4199	0.85%
2026-03-16	11.00	11.05	0.09	0.82%	10.97	11.20	39478	4374	0.88%
2026-03-13	10.99	10.96	-0.07	-0.63%	10.91	11.22	42479	4710	0.95%
2026-03-12	11.21	11.03	-0.12	-1.08%	11.00	11.25	39808	4424	0.89%
2026-03-11	11.20	11.15	-0.06	-0.54%	11.12	11.22	27651	3087	0.62%
2026-03-10	11.20	11.21	0.03	0.27%	11.10	11.26	50517	5652	1.13%
2026-03-09	11.03	11.18	0.03	0.27%	10.98	11.29	58127	6458	1.29%
2026-03-06	10.83	11.15	0.35	3.24%	10.79	11.17	60275	6646	1.34%
2026-03-05	10.95	10.80	-0.06	-0.55%	10.77	11.03	31829	3461	0.71%
2026-03-04	10.88	10.86	-0.10	-0.91%	10.77	11.04	37269	4061	0.83%
2026-03-03	11.08	10.96	-0.06	-0.54%	10.90	11.28	42881	4755	0.96%
2026-03-02	11.25	11.02	-0.32	-2.82%	10.91	11.30	42445	4701	0.95%
2026-02-27	11.17	11.34	0.17	1.52%	11.13	11.34	29811	3361	0.66%
2026-02-26	11.35	11.17	-0.18	-1.59%	11.14	11.41	31136	3489	0.69%
2026-02-25	11.25	11.35	0.10	0.89%	11.20	11.45	41285	4696	0.92%
2026-02-24	11.24	11.25	0.14	1.26%	11.14	11.36	35389	3976	0.79%
2026-02-13	11.24	11.11	-0.07	-0.63%	11.08	11.33	45106	5055	1.00%
2026-02-12	11.58	11.18	-0.40	-3.45%	11.17	11.60	65621	7400	1.46%
2026-02-11	11.76	11.58	-0.18	-1.53%	11.58	11.79	32123	3747	0.72%
2026-02-10	11.78	11.76	0.01	0.09%	11.63	11.84	34169	4009	0.76%
2026-02-09	11.73	11.75	0.10	0.86%	11.61	11.80	44856	5256	1.00%
2026-02-06	11.42	11.65	0.15	1.30%	11.33	11.68	63668	7376	1.42%
2026-02-05	11.47	11.50	0.03	0.26%	11.41	11.70	58019	6707	1.29%
2026-02-04	11.36	11.47	0.09	0.79%	11.26	11.49	46089	5251	1.03%
2026-02-03	11.32	11.38	0.07	0.62%	11.16	11.44	66521	7507	1.48%
2026-02-02	11.51	11.31	-0.30	-2.58%	11.25	11.69	72235	8296	1.61%
2026-01-30	11.69	11.61	-0.12	-1.02%	11.55	11.90	85587	10021	1.91%
2026-01-29	11.47	11.73	0.22	1.91%	11.43	11.84	110469	12920	2.46%
2026-01-28	11.37	11.51	0.11	0.96%	11.25	11.69	65290	7471	1.45%
2026-01-27	11.78	11.40	-0.35	-2.98%	11.23	11.78	75573	8607	1.68%
2026-01-26	11.53	11.75	0.22	1.91%	11.48	11.92	96658	11291	2.15%
2026-01-23	11.55	11.53	0.05	0.44%	11.41	11.60	63213	7259	1.41%
2026-01-22	11.34	11.48	0.13	1.15%	11.25	11.49	57160	6534	1.27%
2026-01-21	11.46	11.35	-0.02	-0.18%	11.18	11.57	75337	8519	1.68%
2026-01-20	11.26	11.37	0.11	0.98%	11.17	11.40	55654	6285	1.24%
2026-01-19	11.05	11.26	0.24	2.18%	10.98	11.27	52664	5889	1.17%
2026-01-16	11.16	11.02	-0.15	-1.34%	10.98	11.21	39096	4321	0.87%
2026-01-15	11.14	11.17	-0.01	-0.09%	10.97	11.25	58464	6484	1.30%
2026-01-14	11.24	11.18	0.03	0.27%	10.97	11.33	73282	8181	1.63%
2026-01-13	11.47	11.15	-0.25	-2.19%	11.13	11.47	69325	7836	1.54%
2026-01-12	11.14	11.40	0.25	2.24%	11.11	11.43	77623	8761	1.73%
2026-01-09	11.23	11.15	-0.02	-0.18%	11.07	11.23	63429	7061	1.41%
2026-01-08	11.07	11.17	0.10	0.90%	11.01	11.23	47225	5255	1.05%
2026-01-07	11.07	11.07	-0.01	-0.09%	10.95	11.16	40432	4473	0.90%
2026-01-06	10.96	11.08	0.11	1.00%	10.91	11.12	41876	4627	0.93%
2026-01-05	10.97	10.97	0.04	0.37%	10.85	11.01	39486	4320	0.88%
2025-12-31	11.00	10.93	-0.03	-0.27%	10.79	11.00	41924	4568	0.93%
2025-12-30	11.18	10.96	-0.21	-1.88%	10.95	11.18	50551	5579	1.13%
2025-12-29	11.42	11.17	-0.25	-2.19%	11.08	11.42	59783	6681	1.33%
2025-12-26	11.42	11.42	0.01	0.09%	11.28	11.55	53132	6060	1.18%
2025-12-25	11.46	11.41	0.00	0.00%	11.31	11.52	43268	4932	0.96%
2025-12-24	11.50	11.41	-0.15	-1.30%	11.34	11.50	59647	6809	1.33%
2025-12-23	11.66	11.56	-0.12	-1.03%	11.49	11.74	52258	6052	1.16%
2025-12-22	11.67	11.68	-0.02	-0.17%	11.55	11.75	60209	7000	1.34%
2025-12-19	11.21	11.70	0.46	4.09%	11.12	11.74	106548	12249	2.37%
2025-12-18	11.05	11.24	0.07	0.63%	11.03	11.44	82401	9291	1.84%
2025-12-17	11.17	11.17	0.03	0.27%	10.92	11.45	91532	10250	2.04%
2025-12-16	11.09	11.14	-0.08	-0.71%	11.04	11.63	83365	9420	1.86%
2025-12-15	11.12	11.22	0.08	0.72%	11.11	11.37	62329	7012	1.39%
2025-12-12	11.70	11.14	-0.37	-3.21%	11.08	11.70	106386	11970	2.37%